NYSE:SII Sprott (SII) Stock Chart & Stock Price History $30.02 -0.45 (-1.48%) (As of 10/2/2023 ET) Add Compare Share Share Today's Range$29.37▼$31.0750-Day Range$30.02▼$35.1552-Week Range$29.37▼$41.96Volume95,994 shsAverage Volume56,310 shsMarket Capitalization$776.62 millionP/E Ratio21.29Dividend Yield3.33%Price TargetN/A ChartProfileChartCompetitorsDividendEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaProfileChartCompetitorsDividendEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial Media Sprott Stock Price Performance5 Day Performance-3.31%1 Month Performance-10.34%3 Month Performance-7.16%6 Month Performance-17.41%Year-To-Date Performance-9.75%1 Year Performance-10.24% Receive SII Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Sprott and its competitors with MarketBeat's FREE daily newsletter Email Address SII Stock Chart for Tuesday, October, 3, 2023 SII Chart by TradingView Sprott Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$31.35$30.47-2.81%$31.53$30.4760,165 shs$788.26 million09/28/2023$31.11$31.35+0.77%$31.50$31.0290,832 shs$811.02 million09/27/2023$31.86$31.11-2.35%$32.00$31.0555,099 shs$804.82 million09/26/2023$32.84$31.86-2.98%$32.76$31.6884,168 shs$824.22 million09/25/2023$32.17$32.84+2.08%$32.88$31.8649,010 shs$849.57 million09/22/2023$32.06$32.17+0.34%$32.69$32.0643,735 shs$832.24 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$32.78$32.06-2.18%$32.46$31.9140,904 shs$829.39 million09/20/2023$32.92$32.78-0.44%$33.48$32.7030,520 shs$847.89 million09/19/2023$33.72$32.92-2.37%$33.82$32.8934,696 shs$851.64 million09/18/2023$33.92$33.72-0.59%$34.07$33.7048,350 shs$872.34 million09/15/2023$33.33$33.99+1.98%$34.00$33.3143,177 shs$879.32 million09/14/2023$32.46$33.33+2.68%$33.36$32.4644,919 shs$862.18 million09/13/2023$32.02$32.46+1.37%$32.52$31.9177,523 shs$839.68 million09/12/2023$32.76$32.02-2.26%$32.93$32.0036,565 shs$828.29 million09/11/2023$32.49$32.76+0.83%$32.96$32.5028,168 shs$847.44 million09/08/2023$32.83$32.49-1.04%$32.90$32.4133,087 shs$840.52 million09/07/2023$32.89$32.83-0.18%$32.87$32.1650,750 shs$849.31 million09/06/2023$33.61$32.89-2.14%$33.98$32.8843,986 shs$850.86 million09/05/2023$33.55$33.61+0.18%$33.89$33.3467,982 shs$869.49 million09/04/2023$33.55$33.55$33.98$33.2367,100 shs$867.94 million09/01/2023$33.29$33.55+0.78%$33.98$33.2367,177 shs$867.94 million08/31/2023$33.21$33.29+0.24%$33.63$32.8061,360 shs$861.21 million08/30/2023$32.70$33.21+1.56%$33.26$32.6464,707 shs$859.14 million08/29/2023$32.27$32.70+1.33%$33.10$32.2331,964 shs$845.88 million08/28/2023$32.17$32.27+0.31%$32.77$32.1626,275 shs$834.83 million08/25/2023$32.32$32.20-0.37%$32.50$31.9638,571 shs$833.01 million08/24/2023$32.58$32.32-0.80%$32.80$32.2731,075 shs$836.05 million08/23/2023$32.18$32.58+1.24%$32.63$32.2178,471 shs$842.85 million08/22/2023$32.58$32.18-1.23%$32.60$31.9141,985 shs$832.50 million08/21/2023$32.27$32.58+0.96%$32.59$32.1343,360 shs$842.85 million08/18/2023$32.29$32.27-0.06%$32.35$31.7555,912 shs$834.83 million08/17/2023$33.30$32.29-3.03%$33.30$32.2650,075 shs$835.34 million08/16/2023$33.83$33.30-1.57%$34.20$33.1561,728 shs$861.47 million08/15/2023$35.15$33.83-3.76%$35.13$33.8043,828 shs$875.18 million08/14/2023$34.75$35.15+1.15%$35.35$34.65118,261 shs$909.33 million08/11/2023$34.28$34.75+1.37%$34.93$34.2568,020 shs$898.98 million08/10/2023$34.66$34.28-1.10%$35.17$34.2047,862 shs$886.82 million08/09/2023$33.80$34.66+2.54%$35.85$34.14246,388 shs$896.65 million08/08/2023$33.64$33.80+0.48%$34.14$32.69234,359 shs$874.41 million08/07/2023$32.54$33.64+3.38%$34.00$32.9862,436 shs$870.27 million08/04/2023$32.13$32.57+1.37%$33.31$32.2279,588 shs$842.59 million08/03/2023$31.84$32.13+0.91%$32.34$31.56116,440 shs$831.14 million08/02/2023$32.28$31.84-1.36%$32.00$30.9056,874 shs$823.70 million08/01/2023$33.44$32.28-3.47%$33.47$32.1472,100 shs$836.70 million07/31/2023$32.24$33.44+3.72%$33.46$32.2578,937 shs$866.77 million07/28/2023$32.05$32.24+0.59%$32.39$31.8532,659 shs$835.66 million07/27/2023$32.22$32.05-0.53%$32.28$31.6666,704 shs$830.74 million07/26/2023$32.32$32.22-0.31%$32.56$31.6240,771 shs$835.14 million07/25/2023$32.81$32.32-1.49%$32.95$32.1932,734 shs$837.73 million07/24/2023$32.83$32.81-0.06%$33.12$32.4330,188 shs$850.50 million07/21/2023$33.03$32.83-0.61%$33.01$32.4037,812 shs$851.02 million07/20/2023$34.03$33.03-2.94%$33.97$32.9835,315 shs$856.20 million07/19/2023$34.12$34.03-0.26%$34.41$33.9538,963 shs$882.13 million07/18/2023$33.71$34.12+1.22%$34.31$33.5442,450 shs$884.39 million07/17/2023$33.67$33.71+0.12%$33.89$33.6019,124 shs$873.76 million07/14/2023$34.02$33.67-1.03%$34.29$33.5637,470 shs$872.73 million07/13/2023$33.30$34.02+2.16%$34.13$33.5932,874 shs$881.80 million07/12/2023$32.88$33.30+1.28%$33.70$33.2732,970 shs$863.14 million07/11/2023$32.78$32.88+0.31%$33.34$32.7527,591 shs$852.25 million07/10/2023$32.44$32.78+1.05%$32.99$32.3131,610 shs$849.66 million07/07/2023$31.93$32.44+1.60%$32.53$31.9026,368 shs$840.85 million07/06/2023$32.83$31.93-2.74%$32.61$31.8036,162 shs$827.63 million07/05/2023$32.77$32.83+0.18%$32.83$32.2453,491 shs$850.95 million07/04/2023$32.77$32.77$32.92$32.2515,673 shs$849.73 million07/03/2023$32.40$32.77+1.14%$32.92$32.2515,673 shs$849.73 million Related Companies: PWP Stock Chart AVTA Stock Chart CCAP Stock Chart LDI Stock Chart RWAY Stock Chart QD Stock Chart VEL Stock Chart GHI Stock Chart LX Stock Chart HIVE Stock Chart Receive SII Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Sprott and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:SII) was last updated on 10/3/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Sprott Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.